サンヨーホームズ(1420)の株価時系列情報
サンヨーホームズ(1420)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2022/12/30 | 707 | 709 | 704 | 704 | 2,300 |
2022/12/29 | 708 | 709 | 706 | 707 | 4,200 |
2022/12/28 | 707 | 708 | 704 | 708 | 3,300 |
2022/12/27 | 709 | 709 | 703 | 706 | 4,100 |
2022/12/26 | 709 | 709 | 701 | 705 | 4,900 |
2022/12/23 | 701 | 703 | 700 | 703 | 3,700 |
2022/12/22 | 701 | 702 | 699 | 702 | 4,600 |
2022/12/21 | 707 | 707 | 700 | 700 | 4,600 |
2022/12/20 | 705 | 708 | 700 | 707 | 11,700 |
2022/12/19 | 707 | 708 | 705 | 705 | 2,800 |
2022/12/16 | 707 | 708 | 705 | 705 | 2,600 |
2022/12/15 | 708 | 711 | 707 | 710 | 2,200 |
2022/12/14 | 709 | 709 | 706 | 709 | 2,700 |
2022/12/13 | 710 | 710 | 705 | 705 | 3,300 |
2022/12/12 | 710 | 710 | 707 | 710 | 4,200 |
2022/12/09 | 706 | 710 | 706 | 710 | 4,600 |
2022/12/08 | 705 | 708 | 702 | 705 | 4,400 |
2022/12/07 | 700 | 705 | 700 | 705 | 3,800 |
2022/12/06 | 705 | 706 | 701 | 701 | 3,000 |
2022/12/05 | 705 | 709 | 702 | 702 | 3,900 |
2022/12/02 | 710 | 710 | 702 | 703 | 4,700 |
2022/12/01 | 708 | 711 | 705 | 709 | 3,500 |
2022/11/30 | 706 | 708 | 703 | 704 | 4,600 |
2022/11/29 | 707 | 707 | 703 | 703 | 4,600 |
2022/11/28 | 716 | 716 | 704 | 704 | 12,800 |
2022/11/25 | 715 | 726 | 711 | 716 | 37,100 |
2022/11/24 | 713 | 713 | 709 | 711 | 7,300 |
2022/11/22 | 707 | 710 | 702 | 710 | 8,000 |
2022/11/21 | 703 | 706 | 702 | 706 | 7,500 |
2022/11/18 | 695 | 699 | 695 | 698 | 4,300 |
2022/11/17 | 696 | 700 | 696 | 698 | 2,700 |
2022/11/16 | 697 | 698 | 696 | 696 | 3,100 |
2022/11/15 | 697 | 697 | 695 | 697 | 2,600 |
2022/11/14 | 696 | 697 | 694 | 696 | 2,800 |
2022/11/11 | 699 | 699 | 691 | 696 | 6,300 |
2022/11/10 | 699 | 699 | 693 | 693 | 1,700 |
2022/11/09 | 690 | 700 | 690 | 696 | 5,400 |
2022/11/08 | 692 | 698 | 690 | 692 | 12,000 |
2022/11/07 | 698 | 699 | 693 | 696 | 6,400 |
2022/11/04 | 699 | 703 | 693 | 696 | 9,200 |
2022/11/02 | 702 | 702 | 692 | 692 | 7,300 |
2022/11/01 | 702 | 702 | 697 | 700 | 2,100 |
2022/10/31 | 697 | 700 | 695 | 700 | 3,600 |
2022/10/28 | 705 | 709 | 695 | 695 | 28,700 |
2022/10/27 | 713 | 713 | 705 | 707 | 8,700 |
2022/10/26 | 713 | 713 | 711 | 711 | 1,500 |
2022/10/25 | 714 | 714 | 708 | 709 | 4,800 |
2022/10/24 | 714 | 714 | 704 | 711 | 5,200 |
2022/10/21 | 702 | 706 | 700 | 704 | 7,400 |
2022/10/20 | 706 | 709 | 702 | 702 | 9,500 |
2022/10/19 | 712 | 712 | 706 | 709 | 8,400 |
2022/10/18 | 710 | 735 | 704 | 705 | 77,600 |
2022/10/17 | 694 | 699 | 693 | 699 | 3,600 |
2022/10/14 | 700 | 704 | 692 | 694 | 15,400 |
2022/10/13 | 699 | 699 | 691 | 691 | 11,000 |
2022/10/12 | 709 | 710 | 693 | 696 | 32,200 |
2022/10/11 | 710 | 738 | 700 | 710 | 78,900 |
2022/10/07 | 703 | 705 | 700 | 702 | 9,900 |
2022/10/06 | 714 | 718 | 703 | 708 | 21,600 |
2022/10/05 | 706 | 735 | 704 | 722 | 27,700 |
2022/10/04 | 706 | 720 | 698 | 706 | 45,400 |
2022/10/03 | 690 | 696 | 690 | 696 | 8,000 |
2022/09/30 | 695 | 697 | 690 | 690 | 7,800 |
2022/09/29 | 686 | 705 | 686 | 698 | 19,900 |
2022/09/28 | 696 | 696 | 685 | 694 | 8,300 |
2022/09/27 | 692 | 694 | 687 | 694 | 8,400 |
2022/09/26 | 697 | 697 | 689 | 690 | 9,800 |
2022/09/22 | 687 | 698 | 686 | 694 | 11,300 |
2022/09/21 | 689 | 692 | 687 | 687 | 4,900 |
2022/09/20 | 687 | 693 | 687 | 692 | 6,400 |
2022/09/16 | 689 | 693 | 687 | 687 | 5,900 |
2022/09/15 | 689 | 693 | 686 | 693 | 6,400 |
2022/09/14 | 690 | 690 | 682 | 688 | 13,900 |
2022/09/13 | 694 | 698 | 691 | 696 | 13,800 |
2022/09/12 | 695 | 697 | 692 | 694 | 5,900 |
2022/09/09 | 695 | 699 | 694 | 694 | 10,800 |
2022/09/08 | 692 | 698 | 692 | 697 | 6,100 |
2022/09/07 | 699 | 701 | 691 | 692 | 21,300 |
2022/09/06 | 707 | 708 | 699 | 699 | 8,300 |
2022/09/05 | 700 | 710 | 699 | 707 | 13,200 |
2022/09/02 | 700 | 703 | 700 | 700 | 5,800 |
2022/09/01 | 700 | 702 | 700 | 700 | 15,200 |
2022/08/31 | 701 | 702 | 700 | 700 | 7,800 |
2022/08/30 | 701 | 704 | 701 | 702 | 8,900 |
2022/08/29 | 704 | 705 | 701 | 701 | 10,300 |
2022/08/26 | 706 | 706 | 704 | 705 | 6,200 |
2022/08/25 | 706 | 706 | 704 | 704 | 10,200 |
2022/08/24 | 705 | 706 | 704 | 706 | 8,100 |
2022/08/23 | 705 | 706 | 705 | 705 | 9,200 |
2022/08/22 | 706 | 707 | 705 | 706 | 13,700 |
2022/08/19 | 706 | 708 | 706 | 706 | 3,400 |
2022/08/18 | 706 | 708 | 706 | 706 | 4,200 |
2022/08/17 | 707 | 708 | 706 | 708 | 13,000 |
2022/08/16 | 708 | 709 | 707 | 707 | 6,100 |
2022/08/15 | 709 | 710 | 708 | 708 | 4,400 |
2022/08/12 | 707 | 710 | 707 | 710 | 5,500 |
2022/08/10 | 708 | 710 | 707 | 707 | 4,000 |
2022/08/09 | 710 | 711 | 707 | 708 | 9,000 |
2022/08/08 | 708 | 711 | 708 | 711 | 2,200 |
2022/08/05 | 707 | 711 | 707 | 708 | 3,200 |
2022/08/04 | 710 | 710 | 707 | 708 | 3,000 |
2022/08/03 | 709 | 710 | 706 | 707 | 3,700 |
2022/08/02 | 710 | 710 | 708 | 708 | 3,100 |
2022/08/01 | 713 | 713 | 705 | 710 | 18,600 |
2022/07/29 | 711 | 715 | 708 | 709 | 19,300 |
2022/07/28 | 712 | 713 | 711 | 711 | 6,400 |
2022/07/27 | 712 | 712 | 710 | 711 | 1,100 |
2022/07/26 | 712 | 712 | 711 | 712 | 1,600 |
2022/07/25 | 711 | 711 | 709 | 711 | 7,600 |
2022/07/22 | 713 | 713 | 709 | 711 | 8,600 |
2022/07/21 | 710 | 712 | 709 | 711 | 5,200 |
2022/07/20 | 709 | 715 | 709 | 709 | 7,900 |
2022/07/19 | 717 | 717 | 700 | 709 | 25,800 |
2022/07/15 | 720 | 720 | 717 | 717 | 1,700 |
2022/07/14 | 718 | 720 | 717 | 719 | 3,800 |
2022/07/13 | 717 | 719 | 717 | 718 | 2,100 |
2022/07/12 | 721 | 721 | 717 | 717 | 4,100 |
2022/07/11 | 720 | 725 | 717 | 723 | 8,000 |
2022/07/08 | 720 | 726 | 715 | 719 | 7,800 |
2022/07/07 | 720 | 725 | 719 | 723 | 3,000 |
2022/07/06 | 720 | 725 | 720 | 721 | 3,000 |
2022/07/05 | 720 | 729 | 720 | 721 | 2,100 |
2022/07/04 | 735 | 735 | 722 | 722 | 1,900 |
2022/07/01 | 728 | 730 | 726 | 726 | 2,600 |
2022/06/30 | 732 | 743 | 732 | 732 | 4,400 |
2022/06/29 | 723 | 744 | 723 | 744 | 6,500 |
2022/06/28 | 733 | 738 | 730 | 730 | 1,900 |
2022/06/27 | 745 | 745 | 731 | 739 | 8,000 |
2022/06/24 | 731 | 734 | 727 | 734 | 3,100 |
2022/06/23 | 728 | 732 | 728 | 731 | 1,500 |
2022/06/22 | 728 | 729 | 726 | 729 | 1,800 |
2022/06/21 | 713 | 727 | 713 | 727 | 2,800 |
2022/06/20 | 721 | 726 | 713 | 713 | 3,200 |
2022/06/17 | 718 | 720 | 715 | 715 | 4,100 |
2022/06/16 | 723 | 725 | 719 | 719 | 4,100 |
2022/06/15 | 729 | 730 | 723 | 723 | 4,100 |
2022/06/14 | 730 | 736 | 728 | 728 | 3,800 |
2022/06/13 | 740 | 742 | 733 | 733 | 5,800 |
2022/06/10 | 734 | 738 | 734 | 734 | 3,300 |
2022/06/09 | 737 | 740 | 735 | 737 | 2,500 |
2022/06/08 | 740 | 742 | 733 | 737 | 7,700 |
2022/06/07 | 731 | 735 | 731 | 733 | 1,600 |
2022/06/06 | 732 | 734 | 730 | 731 | 2,300 |
2022/06/03 | 738 | 738 | 733 | 734 | 2,100 |
2022/06/02 | 738 | 740 | 732 | 740 | 3,000 |
2022/06/01 | 734 | 740 | 731 | 734 | 1,100 |
2022/05/31 | 743 | 743 | 723 | 741 | 4,100 |
2022/05/30 | 725 | 744 | 724 | 744 | 11,500 |
2022/05/27 | 728 | 729 | 722 | 729 | 2,600 |
2022/05/26 | 729 | 729 | 724 | 724 | 3,100 |
2022/05/25 | 729 | 729 | 721 | 729 | 4,700 |
2022/05/24 | 722 | 730 | 722 | 730 | 3,100 |
2022/05/23 | 724 | 732 | 724 | 732 | 3,800 |
2022/05/20 | 724 | 724 | 717 | 724 | 1,600 |
2022/05/19 | 715 | 725 | 715 | 725 | 3,300 |
2022/05/18 | 716 | 719 | 715 | 715 | 4,700 |
2022/05/17 | 721 | 721 | 717 | 717 | 7,400 |
2022/05/16 | 721 | 729 | 721 | 721 | 3,800 |
2022/05/13 | 728 | 735 | 722 | 730 | 4,700 |
2022/05/12 | 725 | 728 | 721 | 728 | 6,700 |
2022/05/11 | 729 | 743 | 725 | 730 | 3,800 |
2022/05/10 | 730 | 738 | 725 | 730 | 7,700 |
2022/05/09 | 747 | 754 | 740 | 740 | 6,900 |
2022/05/06 | 746 | 749 | 741 | 744 | 4,100 |
2022/05/02 | 730 | 749 | 730 | 746 | 10,800 |
2022/04/28 | 728 | 739 | 728 | 729 | 4,800 |
2022/04/27 | 731 | 737 | 725 | 726 | 11,400 |
2022/04/26 | 740 | 740 | 733 | 733 | 9,400 |
2022/04/25 | 760 | 760 | 740 | 740 | 11,500 |
2022/04/22 | 751 | 751 | 743 | 745 | 3,600 |
2022/04/21 | 742 | 752 | 742 | 752 | 4,500 |
2022/04/20 | 745 | 755 | 741 | 750 | 14,800 |
2022/04/19 | 757 | 757 | 746 | 750 | 4,200 |
2022/04/18 | 764 | 764 | 752 | 753 | 3,700 |
2022/04/15 | 763 | 766 | 747 | 759 | 6,200 |
2022/04/14 | 770 | 770 | 758 | 763 | 4,000 |
2022/04/13 | 754 | 773 | 747 | 772 | 14,200 |
2022/04/12 | 752 | 757 | 740 | 748 | 5,500 |
2022/04/11 | 762 | 762 | 748 | 752 | 6,900 |
2022/04/08 | 750 | 762 | 739 | 762 | 20,700 |
2022/04/07 | 736 | 743 | 735 | 736 | 8,200 |
2022/04/06 | 741 | 753 | 736 | 748 | 12,300 |
2022/04/05 | 745 | 745 | 737 | 741 | 7,000 |
2022/04/04 | 748 | 755 | 741 | 745 | 9,700 |
2022/04/01 | 747 | 752 | 742 | 747 | 12,800 |
2022/03/31 | 755 | 760 | 743 | 748 | 25,300 |
2022/03/30 | 768 | 778 | 748 | 758 | 89,800 |
2022/03/29 | 817 | 819 | 803 | 810 | 101,500 |
2022/03/28 | 824 | 825 | 818 | 823 | 29,300 |
2022/03/25 | 820 | 826 | 815 | 815 | 27,200 |
2022/03/24 | 812 | 818 | 810 | 818 | 12,300 |
2022/03/23 | 811 | 813 | 806 | 812 | 12,300 |
2022/03/22 | 804 | 811 | 797 | 805 | 22,800 |
2022/03/18 | 794 | 795 | 786 | 795 | 14,500 |
2022/03/17 | 785 | 799 | 785 | 796 | 14,000 |
2022/03/16 | 802 | 802 | 787 | 799 | 9,000 |
2022/03/15 | 799 | 802 | 790 | 802 | 13,300 |
2022/03/14 | 794 | 804 | 785 | 802 | 16,000 |
2022/03/11 | 775 | 840 | 775 | 791 | 102,500 |
2022/03/10 | 767 | 792 | 763 | 783 | 26,600 |
2022/03/09 | 745 | 771 | 735 | 767 | 24,100 |
2022/03/08 | 790 | 790 | 741 | 741 | 29,200 |
2022/03/07 | 802 | 811 | 760 | 793 | 73,700 |
2022/03/04 | 784 | 826 | 765 | 792 | 124,200 |
2022/03/03 | 782 | 782 | 765 | 776 | 21,000 |
2022/03/02 | 779 | 792 | 779 | 781 | 14,700 |
2022/03/01 | 784 | 795 | 774 | 779 | 22,800 |
2022/02/28 | 790 | 808 | 760 | 776 | 64,600 |
2022/02/25 | 755 | 758 | 750 | 756 | 7,800 |
2022/02/24 | 750 | 751 | 744 | 749 | 7,400 |
2022/02/22 | 752 | 754 | 749 | 752 | 4,400 |
2022/02/21 | 751 | 753 | 749 | 752 | 4,400 |
2022/02/18 | 750 | 752 | 748 | 751 | 2,600 |
2022/02/17 | 750 | 752 | 746 | 752 | 2,400 |
2022/02/16 | 750 | 750 | 746 | 750 | 4,300 |
2022/02/15 | 749 | 750 | 745 | 745 | 3,300 |
2022/02/14 | 743 | 750 | 741 | 750 | 6,300 |
2022/02/10 | 742 | 743 | 740 | 743 | 3,300 |
2022/02/09 | 736 | 742 | 736 | 740 | 2,400 |
2022/02/08 | 737 | 740 | 734 | 740 | 3,100 |
2022/02/07 | 743 | 743 | 730 | 731 | 4,000 |
2022/02/04 | 729 | 735 | 729 | 733 | 3,800 |
2022/02/03 | 729 | 735 | 725 | 725 | 4,100 |
2022/02/02 | 730 | 733 | 728 | 730 | 4,700 |
2022/02/01 | 738 | 738 | 723 | 728 | 17,000 |
2022/01/31 | 734 | 751 | 731 | 745 | 13,900 |
2022/01/28 | 738 | 738 | 732 | 732 | 4,500 |
2022/01/27 | 742 | 742 | 733 | 733 | 3,500 |
2022/01/26 | 740 | 742 | 738 | 742 | 1,200 |
2022/01/25 | 747 | 747 | 736 | 737 | 4,500 |
2022/01/24 | 738 | 740 | 734 | 740 | 1,600 |
2022/01/21 | 731 | 738 | 731 | 738 | 2,300 |
2022/01/20 | 736 | 738 | 732 | 735 | 2,800 |
2022/01/19 | 738 | 739 | 735 | 735 | 4,200 |
2022/01/18 | 746 | 748 | 739 | 739 | 7,700 |
2022/01/17 | 745 | 746 | 744 | 745 | 4,500 |
2022/01/14 | 742 | 742 | 738 | 741 | 4,800 |
2022/01/13 | 738 | 742 | 738 | 742 | 3,500 |
2022/01/12 | 735 | 740 | 735 | 738 | 3,300 |
2022/01/11 | 737 | 738 | 734 | 735 | 4,100 |
2022/01/07 | 740 | 740 | 736 | 737 | 5,300 |
2022/01/06 | 740 | 740 | 738 | 738 | 2,300 |
2022/01/05 | 737 | 739 | 735 | 739 | 3,500 |
2022/01/04 | 735 | 740 | 735 | 739 | 4,400 |